6143 (株)ソディック の時系列データ [1994年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1994-12-30 | 820 | 830 | 820 | 830 | 16,000 | 830 |
1994-12-29 | 850 | 850 | 830 | 830 | 45,000 | 830 |
1994-12-28 | 840 | 840 | 840 | 840 | 5,000 | 840 |
1994-12-27 | 835 | 845 | 831 | 840 | 28,000 | 840 |
1994-12-26 | 852 | 852 | 835 | 835 | 6,000 | 835 |
1994-12-22 | 849 | 850 | 835 | 848 | 26,000 | 848 |
1994-12-21 | 850 | 850 | 849 | 850 | 21,000 | 850 |
1994-12-20 | 850 | 850 | 850 | 850 | 20,000 | 850 |
1994-12-19 | 843 | 850 | 842 | 842 | 12,000 | 842 |
1994-12-16 | 836 | 840 | 836 | 840 | 2,000 | 840 |
1994-12-15 | 850 | 850 | 836 | 850 | 52,000 | 850 |
1994-12-14 | 841 | 841 | 840 | 840 | 3,000 | 840 |
1994-12-13 | 846 | 856 | 846 | 848 | 21,000 | 848 |
1994-12-12 | 841 | 841 | 841 | 841 | 2,000 | 841 |
1994-12-09 | 860 | 860 | 840 | 845 | 25,000 | 845 |
1994-12-08 | 900 | 900 | 895 | 895 | 7,000 | 895 |
1994-12-07 | 900 | 910 | 900 | 900 | 19,000 | 900 |
1994-12-06 | 885 | 910 | 885 | 910 | 37,000 | 910 |
1994-12-05 | 820 | 855 | 820 | 855 | 116,000 | 855 |
1994-12-02 | 830 | 830 | 820 | 820 | 6,000 | 820 |
1994-12-01 | 839 | 839 | 830 | 830 | 28,000 | 830 |
1994-11-30 | 840 | 845 | 840 | 843 | 33,000 | 843 |
1994-11-29 | 845 | 845 | 840 | 840 | 9,000 | 840 |
1994-11-28 | 829 | 840 | 829 | 840 | 14,000 | 840 |
1994-11-25 | 877 | 877 | 877 | 877 | 1,000 | 877 |
1994-11-24 | 890 | 890 | 880 | 880 | 12,000 | 880 |
1994-11-22 | 916 | 916 | 905 | 905 | 117,000 | 905 |
1994-11-21 | 920 | 925 | 918 | 918 | 154,000 | 918 |
1994-11-18 | 920 | 920 | 900 | 910 | 59,000 | 910 |
1994-11-17 | 925 | 925 | 923 | 923 | 6,000 | 923 |
1994-11-16 | 940 | 940 | 925 | 925 | 19,000 | 925 |
1994-11-15 | 930 | 940 | 930 | 940 | 35,000 | 940 |
1994-11-14 | 920 | 920 | 915 | 920 | 19,000 | 920 |
1994-11-11 | 924 | 924 | 920 | 920 | 21,000 | 920 |
1994-11-10 | 925 | 925 | 923 | 923 | 20,000 | 923 |
1994-11-09 | 925 | 929 | 924 | 924 | 22,000 | 924 |
1994-11-08 | 920 | 929 | 915 | 929 | 13,000 | 929 |
1994-11-07 | 920 | 920 | 914 | 920 | 17,000 | 920 |
1994-11-04 | 920 | 920 | 920 | 920 | 6,000 | 920 |
1994-11-02 | 910 | 910 | 910 | 910 | 2,000 | 910 |
1994-11-01 | 916 | 920 | 899 | 900 | 7,000 | 900 |
1994-10-31 | 920 | 920 | 916 | 916 | 3,000 | 916 |
1994-10-28 | 920 | 920 | 917 | 920 | 9,000 | 920 |
1994-10-27 | 921 | 921 | 920 | 921 | 5,000 | 921 |
1994-10-26 | 915 | 920 | 915 | 915 | 13,000 | 915 |
1994-10-25 | 916 | 916 | 910 | 915 | 8,000 | 915 |
1994-10-24 | 955 | 955 | 916 | 916 | 5,000 | 916 |
1994-10-21 | 953 | 965 | 947 | 947 | 107,000 | 947 |
1994-10-20 | 937 | 946 | 936 | 945 | 53,000 | 945 |
1994-10-19 | 915 | 935 | 915 | 935 | 20,000 | 935 |
1994-10-18 | 935 | 935 | 920 | 930 | 35,000 | 930 |
1994-10-17 | 950 | 960 | 935 | 935 | 66,000 | 935 |
1994-10-14 | 930 | 961 | 930 | 950 | 67,000 | 950 |
1994-10-13 | 911 | 920 | 905 | 915 | 62,000 | 915 |
1994-10-12 | 900 | 900 | 890 | 890 | 5,000 | 890 |
1994-10-11 | 886 | 890 | 885 | 890 | 10,000 | 890 |
1994-10-07 | 866 | 866 | 862 | 866 | 45,000 | 866 |
1994-10-06 | 861 | 865 | 861 | 865 | 9,000 | 865 |
1994-10-05 | 860 | 864 | 855 | 860 | 9,000 | 860 |
1994-10-04 | 857 | 860 | 845 | 860 | 40,000 | 860 |
1994-10-03 | 856 | 856 | 841 | 856 | 9,000 | 856 |
1994-09-30 | 850 | 858 | 850 | 858 | 21,000 | 858 |
1994-09-29 | 841 | 842 | 841 | 842 | 2,000 | 842 |
1994-09-28 | 870 | 870 | 865 | 865 | 3,000 | 865 |
1994-09-26 | 845 | 845 | 835 | 841 | 6,000 | 841 |
1994-09-22 | 835 | 840 | 835 | 835 | 27,000 | 835 |
1994-09-21 | 835 | 840 | 835 | 835 | 19,000 | 835 |
1994-09-20 | 860 | 860 | 855 | 855 | 47,000 | 855 |
1994-09-19 | 835 | 850 | 835 | 850 | 8,000 | 850 |
1994-09-16 | 841 | 841 | 841 | 841 | 16,000 | 841 |
1994-09-13 | 905 | 905 | 900 | 900 | 10,000 | 900 |
1994-09-12 | 925 | 925 | 905 | 905 | 49,000 | 905 |
1994-09-09 | 925 | 930 | 921 | 925 | 90,000 | 925 |
1994-09-08 | 926 | 926 | 925 | 925 | 10,000 | 925 |
1994-09-07 | 935 | 935 | 926 | 926 | 45,000 | 926 |
1994-09-06 | 932 | 941 | 925 | 940 | 33,000 | 940 |
1994-09-05 | 927 | 927 | 927 | 927 | 5,000 | 927 |
1994-09-02 | 902 | 930 | 900 | 920 | 73,000 | 920 |
1994-09-01 | 916 | 916 | 901 | 901 | 14,000 | 901 |
1994-08-31 | 925 | 925 | 915 | 916 | 8,000 | 916 |
1994-08-30 | 905 | 915 | 902 | 915 | 23,000 | 915 |
1994-08-29 | 910 | 912 | 905 | 905 | 28,000 | 905 |
1994-08-26 | 900 | 901 | 890 | 890 | 8,000 | 890 |
1994-08-25 | 900 | 900 | 890 | 890 | 8,000 | 890 |
1994-08-24 | 889 | 889 | 889 | 889 | 4,000 | 889 |
1994-08-23 | 919 | 919 | 919 | 919 | 2,000 | 919 |
1994-08-22 | 958 | 958 | 958 | 958 | 6,000 | 958 |
1994-08-19 | 949 | 970 | 944 | 960 | 76,000 | 960 |
1994-08-18 | 950 | 955 | 950 | 950 | 28,000 | 950 |
1994-08-17 | 930 | 935 | 930 | 935 | 8,000 | 935 |
1994-08-16 | 925 | 925 | 925 | 925 | 5,000 | 925 |
1994-08-15 | 904 | 910 | 904 | 910 | 17,000 | 910 |
1994-08-12 | 901 | 903 | 901 | 901 | 37,000 | 901 |
1994-08-11 | 902 | 904 | 901 | 901 | 11,000 | 901 |
1994-08-10 | 885 | 907 | 885 | 901 | 35,000 | 901 |
1994-08-09 | 885 | 885 | 885 | 885 | 8,000 | 885 |
1994-08-08 | 870 | 875 | 870 | 875 | 15,000 | 875 |
1994-08-05 | 872 | 876 | 872 | 875 | 5,000 | 875 |
1994-08-04 | 872 | 872 | 872 | 872 | 12,000 | 872 |
1994-08-03 | 870 | 871 | 860 | 870 | 16,000 | 870 |
1994-08-02 | 860 | 870 | 859 | 870 | 22,000 | 870 |
1994-08-01 | 845 | 850 | 845 | 850 | 10,000 | 850 |
1994-07-29 | 850 | 860 | 850 | 860 | 7,000 | 860 |
1994-07-28 | 851 | 865 | 851 | 860 | 4,000 | 860 |
1994-07-27 | 868 | 868 | 868 | 868 | 84,000 | 868 |
1994-07-26 | 869 | 869 | 868 | 868 | 3,000 | 868 |
1994-07-25 | 880 | 880 | 870 | 870 | 5,000 | 870 |
1994-07-22 | 898 | 898 | 880 | 880 | 10,000 | 880 |
1994-07-21 | 900 | 900 | 898 | 898 | 11,000 | 898 |
1994-07-20 | 880 | 896 | 880 | 890 | 64,000 | 890 |
1994-07-19 | 900 | 900 | 875 | 880 | 24,000 | 880 |
1994-07-18 | 900 | 900 | 900 | 900 | 7,000 | 900 |
1994-07-15 | 934 | 934 | 900 | 900 | 38,000 | 900 |
1994-07-14 | 917 | 917 | 916 | 916 | 3,000 | 916 |
1994-07-13 | 916 | 916 | 916 | 916 | 15,000 | 916 |
1994-07-12 | 941 | 941 | 931 | 935 | 35,000 | 935 |
1994-07-11 | 940 | 940 | 935 | 940 | 11,000 | 940 |
1994-07-08 | 970 | 970 | 955 | 955 | 18,000 | 955 |
1994-07-07 | 999 | 999 | 970 | 970 | 29,000 | 970 |
1994-07-06 | 985 | 999 | 980 | 999 | 48,000 | 999 |
1994-07-05 | 1,000 | 1,000 | 990 | 999 | 42,000 | 999 |
1994-07-04 | 1,000 | 1,010 | 994 | 1,000 | 51,000 | 1,000 |
1994-07-01 | 960 | 995 | 955 | 995 | 69,000 | 995 |
1994-06-30 | 945 | 968 | 945 | 964 | 64,000 | 964 |
1994-06-29 | 960 | 961 | 960 | 960 | 9,000 | 960 |
1994-06-28 | 980 | 980 | 960 | 968 | 59,000 | 968 |
1994-06-27 | 970 | 980 | 941 | 980 | 140,000 | 980 |
1994-06-24 | 990 | 990 | 956 | 960 | 110,000 | 960 |
1994-06-23 | 935 | 980 | 935 | 980 | 108,000 | 980 |
1994-06-22 | 939 | 939 | 885 | 885 | 125,000 | 885 |
1994-06-21 | 950 | 950 | 944 | 948 | 103,000 | 948 |
1994-06-20 | 955 | 965 | 948 | 950 | 98,000 | 950 |
1994-06-17 | 909 | 955 | 906 | 954 | 163,000 | 954 |
1994-06-16 | 913 | 913 | 891 | 900 | 59,000 | 900 |
1994-06-15 | 865 | 903 | 856 | 903 | 117,000 | 903 |
1994-06-14 | 890 | 890 | 860 | 865 | 32,000 | 865 |
1994-06-13 | 880 | 880 | 870 | 880 | 41,000 | 880 |
1994-06-10 | 885 | 892 | 880 | 880 | 182,000 | 880 |
1994-06-09 | 880 | 888 | 879 | 880 | 316,000 | 880 |
1994-06-08 | 875 | 881 | 871 | 880 | 71,000 | 880 |
1994-06-07 | 865 | 881 | 865 | 880 | 32,000 | 880 |
1994-06-06 | 890 | 890 | 863 | 863 | 15,000 | 863 |
1994-06-03 | 880 | 885 | 870 | 885 | 57,000 | 885 |
1994-06-02 | 850 | 870 | 845 | 870 | 41,000 | 870 |
1994-06-01 | 855 | 855 | 845 | 852 | 29,000 | 852 |
1994-05-31 | 876 | 880 | 840 | 855 | 111,000 | 855 |
1994-05-30 | 866 | 880 | 866 | 880 | 31,000 | 880 |
1994-05-27 | 850 | 860 | 850 | 860 | 44,000 | 860 |
1994-05-26 | 850 | 859 | 850 | 859 | 14,000 | 859 |
1994-05-25 | 859 | 859 | 830 | 850 | 127,000 | 850 |
1994-05-24 | 861 | 890 | 860 | 860 | 151,000 | 860 |
1994-05-23 | 840 | 855 | 840 | 855 | 143,000 | 855 |
1994-05-20 | 840 | 840 | 831 | 833 | 95,000 | 833 |
1994-05-19 | 838 | 838 | 836 | 836 | 7,000 | 836 |
1994-05-18 | 832 | 842 | 832 | 838 | 20,000 | 838 |
1994-05-17 | 845 | 845 | 830 | 830 | 7,000 | 830 |
1994-05-16 | 848 | 850 | 845 | 845 | 22,000 | 845 |
1994-05-13 | 821 | 854 | 821 | 854 | 53,000 | 854 |
1994-05-12 | 849 | 849 | 840 | 840 | 12,000 | 840 |
1994-05-11 | 849 | 850 | 848 | 850 | 13,000 | 850 |
1994-05-10 | 840 | 850 | 830 | 850 | 8,000 | 850 |
1994-05-09 | 849 | 850 | 830 | 850 | 21,000 | 850 |
1994-05-06 | 850 | 850 | 840 | 850 | 53,000 | 850 |
1994-04-28 | 855 | 865 | 850 | 850 | 29,000 | 850 |
1994-04-27 | 850 | 865 | 850 | 865 | 60,000 | 865 |
1994-04-26 | 845 | 874 | 841 | 860 | 65,000 | 860 |
1994-04-25 | 870 | 900 | 855 | 855 | 32,000 | 855 |
1994-04-22 | 842 | 871 | 842 | 871 | 92,000 | 871 |
1994-04-21 | 839 | 840 | 825 | 840 | 45,000 | 840 |
1994-04-20 | 810 | 840 | 804 | 840 | 55,000 | 840 |
1994-04-19 | 808 | 808 | 785 | 800 | 56,000 | 800 |
1994-04-18 | 777 | 791 | 777 | 785 | 53,000 | 785 |
1994-04-15 | 765 | 780 | 760 | 776 | 15,000 | 776 |
1994-04-14 | 775 | 775 | 760 | 765 | 18,000 | 765 |
1994-04-13 | 775 | 775 | 771 | 775 | 10,000 | 775 |
1994-04-12 | 779 | 779 | 775 | 775 | 6,000 | 775 |
1994-04-11 | 770 | 780 | 770 | 780 | 22,000 | 780 |
1994-04-08 | 770 | 770 | 760 | 760 | 17,000 | 760 |
1994-04-07 | 778 | 780 | 760 | 760 | 23,000 | 760 |
1994-04-06 | 770 | 780 | 770 | 778 | 28,000 | 778 |
1994-04-05 | 761 | 770 | 760 | 760 | 11,000 | 760 |
1994-04-04 | 765 | 775 | 765 | 773 | 7,000 | 773 |
1994-04-01 | 762 | 775 | 761 | 775 | 14,000 | 775 |
1994-03-31 | 779 | 780 | 770 | 779 | 14,000 | 779 |
1994-03-30 | 779 | 780 | 761 | 780 | 30,000 | 780 |
1994-03-29 | 765 | 780 | 765 | 780 | 31,000 | 780 |
1994-03-28 | 752 | 756 | 751 | 751 | 4,000 | 751 |
1994-03-25 | 761 | 765 | 740 | 740 | 24,000 | 740 |
1994-03-24 | 722 | 760 | 722 | 760 | 23,000 | 760 |
1994-03-23 | 750 | 750 | 741 | 742 | 49,000 | 742 |
1994-03-22 | 810 | 810 | 769 | 770 | 59,000 | 770 |
1994-03-18 | 825 | 825 | 800 | 810 | 24,000 | 810 |
1994-03-17 | 850 | 850 | 825 | 825 | 23,000 | 825 |
1994-03-16 | 840 | 850 | 830 | 850 | 78,000 | 850 |
1994-03-15 | 820 | 840 | 815 | 832 | 66,000 | 832 |
1994-03-14 | 775 | 800 | 761 | 800 | 56,000 | 800 |
1994-03-11 | 741 | 780 | 741 | 780 | 21,000 | 780 |
1994-03-10 | 740 | 750 | 740 | 740 | 22,000 | 740 |
1994-03-09 | 740 | 741 | 737 | 739 | 81,000 | 739 |
1994-03-08 | 746 | 746 | 735 | 740 | 25,000 | 740 |
1994-03-07 | 731 | 750 | 730 | 745 | 40,000 | 745 |
1994-03-04 | 720 | 739 | 720 | 730 | 25,000 | 730 |
1994-03-03 | 705 | 711 | 700 | 702 | 71,000 | 702 |
1994-03-02 | 700 | 705 | 696 | 700 | 54,000 | 700 |
1994-03-01 | 700 | 700 | 699 | 700 | 14,000 | 700 |
1994-02-28 | 700 | 700 | 686 | 700 | 20,000 | 700 |
1994-02-25 | 692 | 710 | 685 | 695 | 59,000 | 695 |
1994-02-24 | 695 | 700 | 695 | 700 | 15,000 | 700 |
1994-02-23 | 700 | 700 | 690 | 695 | 42,000 | 695 |
1994-02-22 | 700 | 700 | 700 | 700 | 4,000 | 700 |
1994-02-21 | 700 | 710 | 700 | 710 | 7,000 | 710 |
1994-02-18 | 705 | 705 | 695 | 700 | 23,000 | 700 |
1994-02-17 | 710 | 710 | 705 | 705 | 3,000 | 705 |
1994-02-16 | 710 | 711 | 703 | 705 | 30,000 | 705 |
1994-02-15 | 690 | 700 | 683 | 700 | 23,000 | 700 |
1994-02-14 | 700 | 700 | 690 | 695 | 21,000 | 695 |
1994-02-10 | 715 | 715 | 710 | 710 | 14,000 | 710 |
1994-02-09 | 725 | 731 | 720 | 730 | 21,000 | 730 |
1994-02-08 | 710 | 730 | 710 | 721 | 24,000 | 721 |
1994-02-07 | 705 | 705 | 700 | 700 | 68,000 | 700 |
1994-02-04 | 740 | 740 | 715 | 715 | 11,000 | 715 |
1994-02-03 | 760 | 765 | 745 | 750 | 54,000 | 750 |
1994-02-02 | 749 | 760 | 740 | 760 | 125,000 | 760 |
1994-02-01 | 780 | 780 | 749 | 750 | 80,000 | 750 |
1994-01-31 | 760 | 770 | 760 | 770 | 45,000 | 770 |
1994-01-28 | 710 | 711 | 700 | 710 | 7,000 | 710 |
1994-01-27 | 730 | 730 | 720 | 720 | 19,000 | 720 |
1994-01-26 | 720 | 740 | 716 | 740 | 32,000 | 740 |
1994-01-25 | 699 | 720 | 699 | 720 | 34,000 | 720 |
1994-01-21 | 730 | 770 | 730 | 770 | 84,000 | 770 |
1994-01-20 | 711 | 730 | 710 | 730 | 97,000 | 730 |
1994-01-19 | 705 | 705 | 700 | 705 | 16,000 | 705 |
1994-01-18 | 700 | 710 | 690 | 700 | 64,000 | 700 |
1994-01-17 | 650 | 699 | 650 | 699 | 45,000 | 699 |
1994-01-14 | 635 | 640 | 633 | 640 | 43,000 | 640 |
1994-01-13 | 635 | 640 | 630 | 630 | 46,000 | 630 |
1994-01-12 | 645 | 650 | 630 | 630 | 24,000 | 630 |
1994-01-11 | 634 | 638 | 632 | 638 | 7,000 | 638 |
1994-01-10 | 610 | 640 | 610 | 640 | 20,000 | 640 |
1994-01-07 | 602 | 602 | 600 | 600 | 9,000 | 600 |
1994-01-06 | 586 | 605 | 586 | 605 | 26,000 | 605 |
1994-01-05 | 585 | 585 | 580 | 580 | 3,000 | 580 |
1994-01-04 | 565 | 565 | 550 | 565 | 11,000 | 565 |
分割・併合履歴 : [1987-03-27]1株→1.06株 [1986-09-26]1株→1.25株 [1983-03-28]1株→1.2株